Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Midcap 400 -3X ETF (NY: SMDD )

10.48 +0.02 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 249.23 249.23 246.17 247.09 323 +1.84(+0.75%)
Sep 27, 2018 244.64 245.25 244.64 245.25 35 -2.62(-1.06%)
Sep 26, 2018 242.63 247.88 241.39 247.88 66 +6.91(+2.87%)
Sep 25, 2018 240.97 240.97 240.97 240.97 0 +0.00(+0.00%)
Sep 24, 2018 239.14 240.97 239.14 240.97 153 +5.50(+2.34%)
Sep 21, 2018 235.47 235.47 235.47 235.47 3 +0.00(+0.00%)
Sep 20, 2018 235.77 236.38 235.47 235.47 44 -4.59(-1.91%)
Sep 19, 2018 240.05 240.05 1 +0.00(+0.00%)
Sep 18, 2018 240.05 240.05 240.05 240.05 12 +4.89(+2.08%)
Sep 17, 2018 235.16 235.16 235.16 235.16 0 +0.00(+0.00%)
Sep 14, 2018 238.22 238.22 234.55 235.16 75 -5.15(-2.14%)
Sep 13, 2018 240.31 240.31 2 +0.00(+0.00%)
Sep 12, 2018 240.31 240.31 240.31 240.31 34 +0.87(+0.36%)
Sep 11, 2018 241.15 241.15 239.44 239.44 77 -0.61(-0.25%)
Sep 10, 2018 238.83 240.05 237.91 240.05 36 +2.75(+1.16%)
Sep 07, 2018 237.30 237.30 237.30 237.30 3 +0.00(+0.00%)
Sep 06, 2018 237.30 237.30 1 +0.00(+0.00%)
Sep 05, 2018 238.53 238.53 237.30 237.30 92 -0.31(-0.13%)
Sep 04, 2018 235.47 238.83 234.86 237.61 37 +2.26(+0.96%)
Aug 31, 2018 235.34 235.34 235.34 0 +0.79(+0.34%)
Aug 30, 2018 234.55 234.55 234.55 234.55 22 -1.83(-0.77%)
Aug 29, 2018 236.38 236.38 236.38 236.38 3 +0.00(+0.00%)
Aug 28, 2018 235.84 236.38 235.84 236.38 118 +1.22(+0.52%)
Aug 27, 2018 234.18 235.16 234.18 235.16 39 -4.59(-1.91%)
Aug 24, 2018 239.75 239.75 239.44 239.75 68 +0.30(+0.13%)
Aug 23, 2018 239.44 239.44 239.44 239.44 0 +0.00(+0.00%)
Aug 22, 2018 240.36 240.36 239.44 239.44 52 +0.61(+0.26%)
Aug 21, 2018 243.11 243.11 238.22 238.83 429 -5.51(-2.26%)
Aug 20, 2018 246.58 247.70 244.34 244.34 71 -6.11(-2.44%)
Aug 17, 2018 250.45 250.45 250.45 250.45 176 +2.14(+0.86%)
Aug 16, 2018 250.76 250.76 248.31 248.31 36 -1.74(-0.69%)
Aug 15, 2018 250.05 250.05 250.05 250.05 0 +0.00(+0.00%)
Aug 14, 2018 249.23 250.45 249.23 250.05 196 +1.27(+0.51%)
Aug 13, 2018 248.78 248.78 248.78 248.78 1 +0.01(+0.00%)
Aug 10, 2018 248.77 248.77 248.77 248.77 3 -0.01(-0.00%)
Aug 09, 2018 248.78 248.78 248.78 248.78 13 +0.47(+0.19%)
Aug 08, 2018 248.31 248.31 248.31 248.31 3 +2.01(+0.82%)
Aug 07, 2018 245.56 246.29 245.56 246.29 134 -3.85(-1.54%)
Aug 06, 2018 250.76 250.85 249.29 250.15 117 -3.06(-1.21%)
Aug 03, 2018 253.51 253.51 251.68 253.20 19 -9.60(-3.65%)
Aug 02, 2018 265.74 265.74 262.38 262.81 119 -1.71(-0.65%)
Aug 01, 2018 259.33 264.52 259.33 264.52 69 +10.70(+4.22%)
Jul 31, 2018 253.81 253.81 0 +0.00(+0.00%)
Jul 30, 2018 253.81 253.81 253.81 253.81 1 +0.00(+0.00%)
Jul 27, 2018 253.81 253.81 253.81 253.81 3 +0.00(+0.00%)
Jul 26, 2018 253.81 253.81 253.81 0 -6.78(-2.60%)
Jul 25, 2018 260.54 260.60 260.54 260.60 78 -1.35(-0.52%)
Jul 24, 2018 261.95 261.95 261.95 261.95 39 +10.89(+4.34%)
Jul 20, 2018 251.06 251.06 251.06 0 +1.80(+0.72%)
Jul 19, 2018 254.43 254.43 249.23 249.26 46 -3.64(-1.44%)
Jul 18, 2018 256.87 256.87 252.59 252.90 87 -6.12(-2.36%)
Jul 16, 2018 259.01 259.01 259.01 0 +5.95(+2.35%)
Jul 13, 2018 253.20 253.20 253.07 253.07 135 -0.54(-0.21%)
Jul 12, 2018 253.61 253.61 253.61 253.61 39 +4.99(+2.01%)
Jul 10, 2018 248.62 248.62 248.62 3 -1.54(-0.62%)
Jul 09, 2018 250.15 250.16 250.15 250.16 12 -17.42(-6.51%)
Jul 05, 2018 267.58 267.58 267.58 0 -3.52(-1.30%)
Jul 03, 2018 271.10 271.10 271.10 0 -3.38(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.